Abram Food Limited (BOM:544422)
India · Delayed Price · Currency is INR 35.49
+1.69 (5.00%)
At close: Oct 1, 2026
Abram Food Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 34.90 | 35.49 | 34.00 | 35.49 | 35.49 | 5.00% | 4,800 |
| Sep 30, 2026 | 33.55 | 33.80 | 33.55 | 33.80 | 33.80 | 0.90% | 3,600 |
| Sep 29, 2026 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | -4.99% | 2,400 |
| Sep 22, 2026 | 35.26 | 35.26 | 35.26 | 35.26 | 35.26 | -0.68% | 1,200 |
| Sep 21, 2026 | 35.50 | 36.00 | 35.50 | 35.50 | 35.50 | - | 4,800 |
| Sep 18, 2026 | 35.60 | 35.60 | 35.50 | 35.50 | 35.50 | -2.74% | 3,600 |
| Sep 17, 2026 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | -1.11% | 7,200 |
| Sep 16, 2026 | 36.91 | 36.91 | 36.91 | 36.91 | 36.91 | -4.99% | 3,600 |
| Sep 11, 2026 | 37.10 | 38.85 | 37.10 | 38.85 | 38.85 | - | 3,600 |
| Sep 10, 2026 | 38.85 | 38.85 | 38.85 | 38.85 | 38.85 | 0.96% | 1,200 |
| Sep 9, 2026 | 38.48 | 38.48 | 38.45 | 38.48 | 38.48 | 2.86% | 3,600 |
| Sep 7, 2026 | 37.41 | 37.41 | 37.41 | 37.41 | 37.41 | -4.98% | 7,200 |
| Sep 4, 2026 | 39.45 | 39.45 | 39.37 | 39.37 | 39.37 | 3.85% | 2,400 |
| Sep 3, 2026 | 37.91 | 37.91 | 37.91 | 37.91 | 37.91 | -4.99% | 2,400 |
| Sep 2, 2026 | 39.90 | 39.90 | 39.90 | 39.90 | 39.90 | -5.00% | 8,400 |
| Sep 1, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | -2.33% | 1,200 |
| Aug 28, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | -2.27% | 1,200 |
| Aug 26, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 0.39% | 1,200 |
| Aug 25, 2026 | 42.00 | 44.15 | 41.95 | 43.83 | 43.83 | 4.23% | 8,400 |
| Aug 24, 2026 | 41.99 | 42.05 | 41.99 | 42.05 | 42.05 | 3.34% | 4,800 |
| Aug 21, 2026 | 40.69 | 40.69 | 40.69 | 40.69 | 40.69 | 4.98% | 10,800 |
| Aug 20, 2026 | 38.75 | 38.76 | 38.75 | 38.76 | 38.76 | 4.98% | 8,400 |
| Aug 19, 2026 | 37.10 | 37.10 | 36.92 | 36.92 | 36.92 | - | 3,600 |
| Aug 13, 2026 | 36.92 | 36.92 | 36.92 | 36.92 | 36.92 | -4.99% | 6,000 |
| Aug 11, 2026 | 38.87 | 38.87 | 38.86 | 38.86 | 38.86 | -4.99% | 9,600 |
| Aug 10, 2026 | 40.90 | 40.90 | 40.90 | 40.90 | 40.90 | 2.51% | 1,200 |
| Aug 7, 2026 | 39.90 | 39.90 | 39.90 | 39.90 | 39.90 | -4.98% | 4,800 |
| Aug 6, 2026 | 41.00 | 41.99 | 38.95 | 41.99 | 41.99 | 2.41% | 22,800 |
| Aug 5, 2026 | 40.99 | 41.15 | 38.95 | 41.00 | 41.00 | 2.94% | 15,600 |
| Aug 4, 2026 | 40.45 | 40.45 | 39.83 | 39.83 | 39.83 | -4.94% | 6,000 |
| Aug 3, 2026 | 41.90 | 41.90 | 41.90 | 41.90 | 41.90 | - | 1,200 |
| Jul 24, 2026 | 41.95 | 41.95 | 40.00 | 41.90 | 41.90 | 4.38% | 3,600 |
| Jul 23, 2026 | 40.14 | 40.14 | 40.14 | 40.14 | 40.14 | -4.95% | 2,400 |
| Jul 22, 2026 | 42.23 | 42.23 | 42.23 | 42.23 | 42.23 | -4.99% | 2,400 |
| Jul 20, 2026 | 41.99 | 44.98 | 41.99 | 44.45 | 44.45 | 0.57% | 10,800 |
| Jul 17, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | -4.95% | 1,200 |
| Jul 16, 2026 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | 3.06% | 1,200 |
| Jul 15, 2026 | 45.12 | 45.13 | 45.12 | 45.12 | 45.12 | -4.99% | 7,200 |
| Jul 14, 2026 | 47.49 | 47.49 | 47.49 | 47.49 | 47.49 | -4.98% | 4,800 |
| Jul 13, 2026 | 51.20 | 51.20 | 49.98 | 49.98 | 49.98 | -5.00% | 4,800 |
| Jul 10, 2026 | 50.11 | 52.61 | 50.11 | 52.61 | 52.61 | 4.99% | 6,000 |
| Jul 9, 2026 | 50.11 | 50.11 | 50.11 | 50.11 | 50.11 | -4.97% | 1,200 |
| Jul 7, 2026 | 54.00 | 54.00 | 52.73 | 52.73 | 52.73 | -4.99% | 8,400 |
| Jul 6, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | -4.82% | 1,200 |
| Jul 3, 2026 | 58.31 | 58.31 | 58.31 | 58.31 | 58.31 | -4.99% | 2,400 |
| Jul 2, 2026 | 61.38 | 61.38 | 61.37 | 61.37 | 61.37 | -5.00% | 7,200 |
| Jul 1, 2026 | 64.60 | 64.60 | 64.60 | 64.60 | 64.60 | -5.00% | 3,600 |
| Jun 30, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | -2.86% | 6,000 |
| Jun 29, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | -2.60% | 6,000 |
| Jun 23, 2026 | 71.87 | 71.87 | 71.87 | 71.87 | 71.87 | -5.00% | 4,800 |